コマツ(6301)の株価時系列情報
コマツ(6301)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 849 | 854 | 844 | 850 | 389,000 |
1995/12/28 | 838 | 851 | 834 | 845 | 1,092,000 |
1995/12/27 | 830 | 836 | 829 | 833 | 1,034,000 |
1995/12/26 | 815 | 824 | 812 | 824 | 302,000 |
1995/12/25 | 819 | 819 | 808 | 815 | 778,000 |
1995/12/22 | 842 | 842 | 822 | 823 | 1,633,000 |
1995/12/21 | 830 | 845 | 826 | 840 | 1,101,000 |
1995/12/20 | 834 | 838 | 828 | 830 | 1,145,000 |
1995/12/19 | 821 | 835 | 817 | 833 | 584,000 |
1995/12/18 | 815 | 821 | 815 | 821 | 736,000 |
1995/12/15 | 830 | 830 | 809 | 810 | 1,302,000 |
1995/12/14 | 830 | 842 | 830 | 834 | 762,000 |
1995/12/13 | 821 | 826 | 820 | 820 | 938,000 |
1995/12/12 | 818 | 823 | 811 | 821 | 693,000 |
1995/12/11 | 819 | 819 | 806 | 808 | 830,000 |
1995/12/08 | 823 | 835 | 805 | 814 | 3,339,000 |
1995/12/07 | 839 | 844 | 834 | 843 | 1,375,000 |
1995/12/06 | 833 | 834 | 827 | 831 | 494,000 |
1995/12/05 | 835 | 835 | 828 | 834 | 1,273,000 |
1995/12/04 | 837 | 841 | 820 | 834 | 1,146,000 |
1995/12/01 | 819 | 838 | 811 | 830 | 822,000 |
1995/11/30 | 810 | 813 | 795 | 800 | 1,260,000 |
1995/11/29 | 818 | 820 | 795 | 800 | 535,000 |
1995/11/28 | 819 | 824 | 814 | 818 | 1,029,000 |
1995/11/27 | 802 | 821 | 802 | 818 | 1,215,000 |
1995/11/24 | 803 | 803 | 798 | 802 | 417,000 |
1995/11/22 | 799 | 800 | 788 | 798 | 1,198,000 |
1995/11/21 | 787 | 794 | 785 | 792 | 1,089,000 |
1995/11/20 | 769 | 788 | 769 | 780 | 796,000 |
1995/11/17 | 752 | 777 | 749 | 769 | 861,000 |
1995/11/16 | 746 | 750 | 745 | 750 | 505,000 |
1995/11/15 | 748 | 750 | 744 | 745 | 941,000 |
1995/11/14 | 754 | 758 | 748 | 750 | 798,000 |
1995/11/13 | 760 | 769 | 757 | 764 | 1,158,000 |
1995/11/10 | 783 | 783 | 775 | 779 | 573,000 |
1995/11/09 | 781 | 782 | 775 | 775 | 714,000 |
1995/11/08 | 790 | 790 | 785 | 787 | 459,000 |
1995/11/07 | 797 | 797 | 788 | 794 | 358,000 |
1995/11/06 | 789 | 798 | 783 | 790 | 1,262,000 |
1995/11/02 | 785 | 798 | 785 | 790 | 1,300,000 |
1995/11/01 | 790 | 790 | 783 | 790 | 596,000 |
1995/10/31 | 790 | 800 | 781 | 800 | 784,000 |
1995/10/30 | 782 | 786 | 775 | 781 | 394,000 |
1995/10/27 | 782 | 782 | 772 | 772 | 733,000 |
1995/10/26 | 780 | 788 | 770 | 775 | 573,000 |
1995/10/25 | 787 | 787 | 779 | 780 | 493,000 |
1995/10/24 | 782 | 790 | 780 | 785 | 425,000 |
1995/10/23 | 790 | 790 | 770 | 774 | 1,259,000 |
1995/10/20 | 790 | 791 | 788 | 790 | 947,000 |
1995/10/19 | 793 | 794 | 788 | 788 | 470,000 |
1995/10/18 | 779 | 786 | 774 | 783 | 621,000 |
1995/10/17 | 777 | 784 | 777 | 782 | 763,000 |
1995/10/16 | 778 | 784 | 776 | 781 | 445,000 |
1995/10/13 | 773 | 780 | 766 | 775 | 860,000 |
1995/10/12 | 789 | 794 | 771 | 771 | 747,000 |
1995/10/11 | 801 | 802 | 788 | 788 | 554,000 |
1995/10/09 | 820 | 820 | 800 | 802 | 608,000 |
1995/10/06 | 802 | 812 | 800 | 812 | 675,000 |
1995/10/05 | 800 | 812 | 781 | 812 | 788,000 |
1995/10/04 | 804 | 814 | 794 | 800 | 295,000 |
1995/10/03 | 803 | 809 | 794 | 809 | 349,000 |
1995/10/02 | 804 | 804 | 794 | 803 | 417,000 |
1995/09/29 | 805 | 805 | 794 | 796 | 523,000 |
1995/09/28 | 795 | 802 | 785 | 795 | 529,000 |
1995/09/27 | 769 | 804 | 767 | 795 | 658,000 |
1995/09/26 | 757 | 765 | 752 | 759 | 530,000 |
1995/09/25 | 758 | 762 | 751 | 751 | 578,000 |
1995/09/22 | 762 | 770 | 746 | 750 | 1,287,000 |
1995/09/21 | 800 | 800 | 782 | 782 | 883,000 |
1995/09/20 | 850 | 850 | 800 | 809 | 1,221,000 |
1995/09/19 | 836 | 850 | 836 | 838 | 770,000 |
1995/09/18 | 842 | 854 | 836 | 836 | 954,000 |
1995/09/14 | 852 | 852 | 838 | 845 | 743,000 |
1995/09/13 | 840 | 854 | 837 | 844 | 743,000 |
1995/09/12 | 854 | 861 | 847 | 850 | 1,048,000 |
1995/09/11 | 847 | 865 | 845 | 856 | 1,439,000 |
1995/09/08 | 837 | 874 | 827 | 867 | 4,957,000 |
1995/09/07 | 810 | 811 | 802 | 807 | 495,000 |
1995/09/06 | 800 | 811 | 800 | 802 | 669,000 |
1995/09/05 | 795 | 810 | 791 | 800 | 685,000 |
1995/09/04 | 807 | 807 | 795 | 801 | 492,000 |
1995/09/01 | 787 | 808 | 787 | 807 | 456,000 |
1995/08/31 | 802 | 812 | 800 | 807 | 405,000 |
1995/08/30 | 810 | 810 | 791 | 800 | 804,000 |
1995/08/29 | 780 | 801 | 777 | 800 | 605,000 |
1995/08/28 | 790 | 790 | 777 | 781 | 314,000 |
1995/08/25 | 792 | 792 | 784 | 792 | 449,000 |
1995/08/24 | 796 | 796 | 785 | 792 | 511,000 |
1995/08/23 | 810 | 810 | 793 | 793 | 876,000 |
1995/08/22 | 802 | 810 | 802 | 806 | 835,000 |
1995/08/21 | 820 | 820 | 805 | 810 | 1,037,000 |
1995/08/18 | 825 | 830 | 819 | 820 | 2,400,000 |
1995/08/17 | 850 | 857 | 822 | 834 | 1,948,000 |
1995/08/16 | 852 | 858 | 843 | 858 | 2,837,000 |
1995/08/15 | 755 | 793 | 747 | 792 | 2,638,000 |
1995/08/14 | 737 | 748 | 737 | 747 | 819,000 |
1995/08/11 | 733 | 733 | 721 | 727 | 751,000 |
1995/08/10 | 736 | 739 | 720 | 726 | 766,000 |
1995/08/09 | 738 | 738 | 732 | 732 | 231,000 |
1995/08/08 | 739 | 739 | 731 | 739 | 918,000 |
1995/08/07 | 745 | 745 | 732 | 739 | 271,000 |
1995/08/04 | 745 | 745 | 734 | 740 | 600,000 |
1995/08/03 | 746 | 754 | 736 | 746 | 2,427,000 |
1995/08/02 | 696 | 714 | 696 | 706 | 551,000 |
1995/08/01 | 718 | 718 | 701 | 701 | 359,000 |
1995/07/31 | 701 | 719 | 697 | 719 | 855,000 |
1995/07/28 | 699 | 701 | 695 | 701 | 852,000 |
1995/07/27 | 688 | 706 | 688 | 703 | 698,000 |
1995/07/26 | 686 | 692 | 685 | 691 | 919,000 |
1995/07/25 | 702 | 708 | 680 | 693 | 477,000 |
1995/07/24 | 735 | 735 | 718 | 718 | 591,000 |
1995/07/21 | 737 | 737 | 727 | 734 | 595,000 |
1995/07/20 | 711 | 727 | 711 | 727 | 734,000 |
1995/07/19 | 743 | 746 | 719 | 723 | 783,000 |
1995/07/18 | 765 | 765 | 741 | 753 | 926,000 |
1995/07/17 | 744 | 754 | 744 | 754 | 1,387,000 |
1995/07/14 | 742 | 744 | 731 | 737 | 1,484,000 |
1995/07/13 | 732 | 746 | 728 | 735 | 1,265,000 |
1995/07/12 | 733 | 741 | 730 | 732 | 1,212,000 |
1995/07/11 | 724 | 724 | 705 | 723 | 1,003,000 |
1995/07/10 | 720 | 729 | 711 | 715 | 1,887,000 |
1995/07/07 | 660 | 710 | 657 | 690 | 2,575,000 |
1995/07/06 | 652 | 659 | 647 | 650 | 1,031,000 |
1995/07/05 | 659 | 659 | 650 | 657 | 410,000 |
1995/07/04 | 659 | 664 | 653 | 662 | 1,150,000 |
1995/07/03 | 657 | 660 | 649 | 659 | 1,071,000 |
1995/06/30 | 652 | 653 | 645 | 647 | 1,159,000 |
1995/06/29 | 659 | 660 | 641 | 646 | 1,195,000 |
1995/06/28 | 629 | 643 | 624 | 635 | 355,000 |
1995/06/27 | 644 | 644 | 622 | 639 | 438,000 |
1995/06/26 | 665 | 665 | 643 | 649 | 658,000 |
1995/06/23 | 642 | 658 | 642 | 658 | 680,000 |
1995/06/22 | 625 | 636 | 625 | 635 | 316,000 |
1995/06/21 | 618 | 644 | 613 | 633 | 197,000 |
1995/06/20 | 625 | 625 | 599 | 611 | 433,000 |
1995/06/19 | 621 | 644 | 621 | 624 | 291,000 |
1995/06/16 | 636 | 636 | 620 | 620 | 653,000 |
1995/06/15 | 591 | 624 | 580 | 624 | 752,000 |
1995/06/14 | 593 | 594 | 587 | 588 | 433,000 |
1995/06/13 | 620 | 622 | 583 | 593 | 707,000 |
1995/06/12 | 625 | 625 | 618 | 618 | 628,000 |
1995/06/09 | 618 | 627 | 615 | 625 | 2,283,000 |
1995/06/08 | 655 | 655 | 642 | 643 | 680,000 |
1995/06/07 | 659 | 660 | 653 | 658 | 518,000 |
1995/06/06 | 660 | 665 | 656 | 660 | 245,000 |
1995/06/05 | 660 | 668 | 656 | 668 | 233,000 |
1995/06/02 | 667 | 680 | 664 | 670 | 357,000 |
1995/06/01 | 657 | 659 | 653 | 659 | 535,000 |
1995/05/31 | 663 | 665 | 650 | 659 | 655,000 |
1995/05/30 | 657 | 666 | 657 | 663 | 581,000 |
1995/05/29 | 649 | 659 | 648 | 656 | 463,000 |
1995/05/26 | 647 | 660 | 644 | 659 | 609,000 |
1995/05/25 | 655 | 660 | 651 | 655 | 1,546,000 |
1995/05/24 | 633 | 643 | 633 | 641 | 633,000 |
1995/05/23 | 637 | 638 | 625 | 628 | 907,000 |
1995/05/22 | 647 | 647 | 621 | 637 | 382,000 |
1995/05/19 | 662 | 662 | 644 | 647 | 1,122,000 |
1995/05/18 | 663 | 663 | 656 | 663 | 827,000 |
1995/05/17 | 657 | 657 | 650 | 653 | 828,000 |
1995/05/16 | 652 | 652 | 645 | 647 | 905,000 |
1995/05/15 | 651 | 652 | 641 | 641 | 1,060,000 |
1995/05/12 | 650 | 655 | 645 | 645 | 2,152,000 |
1995/05/11 | 662 | 662 | 648 | 649 | 1,175,000 |
1995/05/10 | 657 | 660 | 653 | 655 | 677,000 |
1995/05/09 | 666 | 670 | 650 | 658 | 832,000 |
1995/05/08 | 672 | 679 | 664 | 664 | 1,522,000 |
1995/05/02 | 664 | 675 | 664 | 672 | 741,000 |
1995/05/01 | 668 | 668 | 661 | 664 | 279,000 |
1995/04/28 | 655 | 668 | 646 | 668 | 885,000 |
1995/04/27 | 663 | 667 | 654 | 658 | 768,000 |
1995/04/26 | 667 | 667 | 653 | 659 | 632,000 |
1995/04/25 | 673 | 680 | 668 | 673 | 1,565,000 |
1995/04/24 | 669 | 673 | 666 | 669 | 1,104,000 |
1995/04/21 | 666 | 670 | 664 | 669 | 1,697,000 |
1995/04/20 | 660 | 668 | 659 | 663 | 1,441,000 |
1995/04/19 | 644 | 651 | 640 | 650 | 1,547,000 |
1995/04/18 | 646 | 659 | 646 | 655 | 1,021,000 |
1995/04/17 | 630 | 649 | 628 | 647 | 649,000 |
1995/04/14 | 662 | 664 | 639 | 639 | 1,238,000 |
1995/04/13 | 650 | 665 | 650 | 662 | 1,477,000 |
1995/04/12 | 631 | 646 | 631 | 642 | 1,395,000 |
1995/04/11 | 630 | 630 | 621 | 621 | 1,847,000 |
1995/04/10 | 628 | 628 | 619 | 623 | 1,361,000 |
1995/04/07 | 610 | 623 | 607 | 618 | 640,000 |
1995/04/06 | 617 | 627 | 612 | 620 | 863,000 |
1995/04/05 | 601 | 616 | 596 | 612 | 908,000 |
1995/04/04 | 585 | 596 | 576 | 591 | 1,398,000 |
1995/04/03 | 581 | 585 | 575 | 581 | 1,028,000 |
1995/03/31 | 630 | 634 | 611 | 625 | 1,663,000 |
1995/03/30 | 622 | 635 | 611 | 618 | 1,266,000 |
1995/03/29 | 639 | 640 | 612 | 616 | 2,397,000 |
1995/03/28 | 620 | 644 | 620 | 636 | 1,987,000 |
1995/03/27 | 589 | 622 | 589 | 617 | 1,260,000 |
1995/03/24 | 595 | 600 | 565 | 579 | 1,326,000 |
1995/03/23 | 586 | 601 | 585 | 595 | 650,000 |
1995/03/22 | 615 | 622 | 574 | 574 | 1,494,000 |
1995/03/20 | 621 | 628 | 611 | 615 | 790,000 |
1995/03/17 | 639 | 639 | 620 | 628 | 1,058,000 |
1995/03/16 | 647 | 649 | 628 | 629 | 1,073,000 |
1995/03/15 | 651 | 656 | 645 | 648 | 1,350,000 |
1995/03/14 | 668 | 668 | 644 | 644 | 764,000 |
1995/03/13 | 679 | 680 | 650 | 665 | 859,000 |
1995/03/10 | 688 | 691 | 665 | 665 | 2,742,000 |
1995/03/09 | 688 | 690 | 681 | 687 | 585,000 |
1995/03/08 | 695 | 695 | 675 | 678 | 1,173,000 |
1995/03/07 | 700 | 709 | 698 | 702 | 1,155,000 |
1995/03/06 | 696 | 707 | 693 | 702 | 618,000 |
1995/03/03 | 697 | 720 | 696 | 700 | 1,552,000 |
1995/03/02 | 715 | 725 | 706 | 707 | 1,445,000 |
1995/03/01 | 712 | 714 | 685 | 685 | 816,000 |
1995/02/28 | 707 | 726 | 692 | 709 | 577,000 |
1995/02/27 | 700 | 708 | 665 | 701 | 689,000 |
1995/02/24 | 741 | 741 | 730 | 737 | 695,000 |
1995/02/23 | 756 | 762 | 730 | 748 | 329,000 |
1995/02/22 | 757 | 765 | 757 | 760 | 461,000 |
1995/02/21 | 752 | 762 | 752 | 756 | 821,000 |
1995/02/20 | 767 | 775 | 760 | 760 | 676,000 |
1995/02/17 | 740 | 770 | 736 | 767 | 1,403,000 |
1995/02/16 | 760 | 765 | 745 | 745 | 1,035,000 |
1995/02/15 | 775 | 780 | 770 | 770 | 444,000 |
1995/02/14 | 805 | 805 | 797 | 805 | 591,000 |
1995/02/13 | 820 | 825 | 799 | 799 | 1,076,000 |
1995/02/10 | 810 | 810 | 785 | 794 | 1,189,000 |
1995/02/09 | 813 | 815 | 802 | 811 | 1,039,000 |
1995/02/08 | 836 | 841 | 810 | 823 | 309,000 |
1995/02/07 | 850 | 850 | 841 | 841 | 223,000 |
1995/02/06 | 867 | 867 | 858 | 859 | 3,399,000 |
1995/02/03 | 870 | 871 | 850 | 865 | 879,000 |
1995/02/02 | 868 | 870 | 865 | 867 | 657,000 |
1995/02/01 | 875 | 882 | 868 | 868 | 559,000 |
1995/01/31 | 888 | 892 | 870 | 875 | 1,137,000 |
1995/01/30 | 859 | 885 | 857 | 875 | 1,873,000 |
1995/01/27 | 835 | 850 | 827 | 850 | 1,321,000 |
1995/01/26 | 840 | 855 | 816 | 816 | 1,552,000 |
1995/01/25 | 850 | 860 | 836 | 836 | 1,409,000 |
1995/01/24 | 811 | 833 | 800 | 833 | 1,243,000 |
1995/01/23 | 870 | 870 | 800 | 808 | 1,352,000 |
1995/01/20 | 872 | 882 | 866 | 870 | 1,197,000 |
1995/01/19 | 875 | 881 | 863 | 872 | 1,145,000 |
1995/01/18 | 873 | 904 | 867 | 867 | 1,883,000 |
1995/01/17 | 866 | 873 | 855 | 870 | 699,000 |
1995/01/13 | 876 | 876 | 863 | 875 | 1,428,000 |
1995/01/12 | 877 | 879 | 868 | 876 | 248,000 |
1995/01/11 | 877 | 887 | 875 | 884 | 1,184,000 |
1995/01/10 | 872 | 873 | 861 | 864 | 363,000 |
1995/01/09 | 879 | 881 | 868 | 877 | 755,000 |
1995/01/06 | 881 | 885 | 879 | 879 | 664,000 |
1995/01/05 | 891 | 895 | 884 | 885 | 297,000 |
1995/01/04 | 900 | 904 | 897 | 900 | 136,000 |